聚赛龙

sz301131 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.70

涨跌幅

-4.40%

成交量

935,600 股

成交额

30,099,446 元

换手率

2.39%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.06	31.70	33.13	31.48	-4.40%	935,600	30,099,446	2.39
2026-10-13	32.55	33.16	33.20	31.39	+1.50%	803,100	26,069,642	2.05
2026-10-12	33.30	32.67	33.50	32.61	-2.19%	723,400	23,809,430	1.85
2026-10-09	33.74	33.40	33.74	32.05	-0.98%	1,075,500	35,370,788	2.75
2026-10-08	33.62	33.73	34.25	33.33	+0.09%	831,800	28,010,850	2.12
2026-09-30	34.06	33.70	34.29	33.45	-1.03%	495,400	16,748,503	1.27
2026-09-29	33.37	34.05	34.18	33.00	+2.96%	879,800	29,768,774	2.25
2026-09-28	33.69	33.07	33.95	33.00	-1.61%	832,600	27,753,534	2.13
2026-09-24	33.57	33.61	34.00	33.36	+0.09%	645,400	21,789,474	1.65
2026-09-23	33.23	33.58	33.81	32.91	+1.05%	574,400	19,252,840	1.47
2026-09-22	32.94	33.23	33.50	32.70	+1.37%	610,900	20,222,606	1.56
2026-09-21	31.99	32.78	32.99	31.94	+2.50%	635,100	20,662,768	1.62
2026-09-18	31.92	31.98	32.30	31.82	+0.35%	671,200	21,528,350	1.71
2026-09-17	31.60	31.87	31.87	30.82	+0.82%	850,400	26,634,902	2.17
2026-09-16	30.84	31.61	31.85	30.68	+2.13%	676,400	21,234,368	1.73
2026-09-15	31.91	30.95	31.91	30.90	-2.83%	780,300	24,433,356	1.99
2026-09-14	31.00	31.85	32.42	31.00	+1.30%	794,900	25,345,306	2.03
2026-09-11	32.29	31.44	32.57	30.88	-3.56%	1,156,900	36,338,088	2.95
2026-09-10	33.28	32.60	33.39	32.56	-2.19%	599,100	19,678,020	1.53
2026-09-09	33.87	33.33	33.88	33.20	-1.65%	690,600	23,135,204	1.76
2026-09-08	33.69	33.89	33.97	33.22	+1.10%	572,700	19,264,046	1.46
2026-09-07	33.33	33.52	33.84	33.02	+0.57%	657,300	22,072,736	1.68
2026-09-04	33.63	33.33	34.16	33.10	-0.69%	948,600	31,955,372	2.42
2026-09-03	34.44	33.56	34.86	33.46	-2.58%	767,700	26,088,946	1.96
2026-09-02	34.48	34.45	34.61	33.95	-0.49%	800,700	27,461,412	2.04
2026-09-01	34.58	34.62	34.78	34.07	+0.12%	1,136,700	39,110,148	2.90
2026-08-31	33.84	34.58	34.64	33.55	+1.77%	1,065,300	36,466,988	2.72
2026-08-28	33.65	33.98	34.10	33.53	+0.98%	643,500	21,807,092	1.64
2026-08-27	33.71	33.65	34.15	33.00	-0.18%	840,200	28,184,280	2.15
2026-08-26	33.85	33.71	34.00	33.25	-0.44%	701,500	23,613,172	1.79

需要全历史数据与程序化访问？查看聚赛龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301131 获取全部历史日线。